| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.10 | 2.70% | 1,072,020 | 200 | 0.0 |
3.60
3.90
3.80
|
|
2 tháng
(2024-09-23) |
0.20 | 5.56% | 4,566,863 | 200 | 0.0 |
3.60
4.30
3.80
|
|
3 tháng
(2024-08-23) |
0.10 | 2.70% | 6,048,979 | 200 | 0.0 |
3.40
4.30
3.80
|
|
6 tháng
(2024-05-27) |
-0.80 | -17.39% | 22,382,930 | 1,700 | 0.0 |
3.40
6.10
3.80
|
|
12 tháng
(2023-11-27) |
-2.40 | -38.71% | 85,575,163 | -40,270 | -0.3 |
3.40
9.80
3.80
|
|
24 tháng
(2022-12-02) |
-0.60 | -13.64% | 94,348,174 | -39,369 | -0.3 |
3.40
9.80
3.80
|
|
36 tháng
(2021-12-07) |
-10.96 | -74.26% | 113,349,000 | -579 | 0.3 |
3.20
16.48
3.80
|
|
60 tháng
(2021-04-27) |
-7.29 | -65.75% | 131,384,966 | -579 | 0.3 |
3.20
29.13
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.90
|
48,209 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
60,672 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
4.70
|
362,675 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
120,804 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5.30
|
237,532 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.40
|
386,570 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
378,454 | 6.10 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
6.10
|
849,465 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
298,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
218,522 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
226,169 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
447,139 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.20
|
594,259 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
475,122 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
588,935 | 5.80 | 5.80 | 4.90 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
942,901 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5
|
559,225 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
342,705 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
102,574 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.50
|
152,400 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 04/06/2024 |
4.60
|
317,460 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/06/2024 |
4.40
|
188,293 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
232,425 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
124,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
349,113 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
301,032 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.60
|
156,039 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/05/2024 |
4.70
|
194,932 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.90
|
121,329 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2024 |
4.80
|
134,043 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
4.90
|
156,004 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/05/2024 |
4.90
|
241,769 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 17/05/2024 |
4.90
|
172,898 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
162,445 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
405,291 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
123,197 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/05/2024 |
4.80
|
119,610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/05/2024 |
4.80
|
271,777 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
| 09/05/2024 |
5.10
|
336,894 | 4.60 | 5.10 | 4.60 | 500 | 0 | 0.0 |
| 08/05/2024 |
4.60
|
34,097 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2024 |
4.60
|
94,108 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
85,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/05/2024 |
4.40
|
344,932 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/05/2024 |
4.30
|
63,824 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.30
|
129,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/04/2024 |
4.30
|
181,406 | 4.40 | 4.40 | 4.20 | 0 | 37,400 | -0.2 |
| 24/04/2024 |
4.40
|
120,884 | 4.50 | 4.50 | 4.30 | 0 | 69,900 | -0.3 |
| 23/04/2024 |
4.50
|
54,601 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/04/2024 |
4.50
|
254,458 | 4.40 | 4.60 | 4.30 | 107,800 | 0 | 0.5 |
| 19/04/2024 |
4.50
|
99,816 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/04/2024 |
4.70
|
95,347 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
860,150 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 15/04/2024 |
4.90
|
244,306 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
| 12/04/2024 |
5.20
|
103,061 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/04/2024 |
5.30
|
124,953 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 10/04/2024 |
5.20
|
132,135 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
263,768 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/04/2024 |
5.40
|
232,248 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/04/2024 |
5.80
|
100,801 | 5.80 | 5.80 | 5.60 | 0 | 100 | -0.0 |
| 04/04/2024 |
5.80
|
194,706 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
206,514 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 02/04/2024 |
5.70
|
277,711 | 5.80 | 5.90 | 5.60 | 100 | 0 | 0.0 |
| 01/04/2024 |
5.80
|
640,624 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 29/03/2024 |
6.60
|
541,137 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
712,797 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 27/03/2024 |
7.40
|
362,717 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/03/2024 |
7.70
|
527,887 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 25/03/2024 |
8
|
599,065 | 8.30 | 8.50 | 7.80 | 300 | 0 | 0.0 |
| 22/03/2024 |
8.30
|
1,392,323 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
8.40
|
1,709,034 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| 20/03/2024 |
8.60
|
1,322,012 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 19/03/2024 |
9
|
703,759 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 18/03/2024 |
8.60
|
411,948 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/03/2024 |
8.60
|
743,332 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 14/03/2024 |
8.50
|
328,069 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/03/2024 |
8.40
|
784,861 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/03/2024 |
8.40
|
216,642 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 11/03/2024 |
8.10
|
323,553 | 8.20 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
8.20
|
330,120 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 07/03/2024 |
8.90
|
1,272,107 | 9.80 | 10 | 8.40 | 0 | 0 | 0 |
| 06/03/2024 |
9.80
|
941,217 | 9.70 | 10.20 | 8.90 | 200 | 0 | 0.0 |
| 05/03/2024 |
9.70
|
1,871,295 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
8.40
|
246,441 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
711,503 | 8.20 | 8.70 | 8 | 0 | 1,200 | -0.0 |
| 29/02/2024 |
8.20
|
574,001 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
55,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.30
|
565,115 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
244,188 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
8
|
147,042 | 8.20 | 8.20 | 7.80 | 0 | 59,700 | -0.5 |
| 22/02/2024 |
8.10
|
109,759 | 8.10 | 9 | 8 | 0 | 23,100 | -0.2 |
| 21/02/2024 |
8.20
|
195,190 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
645,583 | 9 | 9 | 8.20 | 82,800 | 0 | 0.7 |
| 19/02/2024 |
8.50
|
1,351,261 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| 16/02/2024 |
8.20
|
287,574 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/02/2024 |
8
|
393,680 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 07/02/2024 |
7.90
|
312,784 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/02/2024 |
8.10
|
110,664 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2024 |
8.10
|
245,611 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8.20
|
721,864 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8.10
|
893,991 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |